INTC261120P00028000
INTC Nov 20 2026 28.00 Put
optionOPRA
EODOct 14, 2026
0.02USD0.000%(0.00)2Vol1,348OI
INTC261120P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 1,348 | 0.000% |
| 2026-09-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 1 | 1,347 | 0.000% |
| 2026-09-21 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 3 | 1,349 | -50.000% |
| 2026-08-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -60.000% | 60 | 1,367 | -50.000% |
| 2026-08-05 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -28.571% | 4 | 1,370 | -80.000% |
| 2026-08-03 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -30.000% | 10 | 1,360 | -85.714% |
| 2026-07-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 2 | 1,362 | -90.000% |
| 2026-07-01 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 1 | 1,363 | -90.909% |
| 2026-06-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 1,363 | -90.000% |
| 2026-06-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 2 | 1,365 | -90.000% |
| 2026-06-22 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -25.714% | 1 | 1,366 | -92.308% |
| 2026-06-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +52.174% | 1 | 1,365 | -94.286% |
| 2026-06-16 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +4.545% | 2 | 1,365 | -91.304% |
| 2026-06-15 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 101 | 1,464 | -90.909% |
| 2026-06-08 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +53.333% | 2 | 1,464 | -91.304% |
| 2026-06-04 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -34.783% | 2 | 1,464 | -86.667% |
| 2026-06-02 | 0.1800 | 0.2300 | 0.1800 | 0.2300 | +27.778% | 7 | 1,469 | -91.304% |
| 2026-05-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 1 | 1,468 | -88.889% |
| 2026-05-13 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -54.286% | 1 | 1,468 | -87.500% |
| 2026-05-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +20.690% | 2 | 1,468 | -94.286% |
| 2026-05-06 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -6.452% | 665 | 2,131 | -93.103% |
| 2026-04-30 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 2,131 | -93.548% |
| 2026-04-29 | 0.2800 | 0.3100 | 0.2700 | 0.3100 | -22.500% | 8 | 2,138 | -93.548% |
| 2026-04-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 20 | 2,118 | -95.000% |
| 2026-04-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +27.273% | 1 | 2,119 | -95.238% |
| 2026-04-24 | 0.4400 | 0.4400 | 0.3300 | 0.3300 | -37.736% | 2 | 2,119 | -93.939% |
| 2026-04-22 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | -10.169% | 20 | 2,111 | -96.226% |
| 2026-04-21 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | +5.357% | 2 | 2,110 | -96.610% |
| 2026-04-20 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | -1.754% | 6 | 2,104 | -96.429% |
| 2026-04-16 | 0.5700 | 0.5900 | 0.5700 | 0.5700 | -18.571% | 26 | 2,104 | -96.491% |
| 2026-04-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.091% | 2 | 2,084 | -97.143% |
| 2026-04-09 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -14.444% | 3 | 2,086 | -97.403% |
| 2026-04-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -27.419% | 1 | 2,087 | -97.778% |
| 2026-04-06 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | -6.767% | 2 | 2,088 | -98.387% |
| 2026-04-02 | 1.4400 | 1.4400 | 1.3200 | 1.3300 | -5.000% | 121 | 1,968 | -98.496% |
| 2026-04-01 | 1.4000 | 1.4300 | 1.3800 | 1.4000 | -20.000% | 58 | 1,968 | -98.571% |
| 2026-03-31 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 1 | 1,977 | -98.857% |
| 2026-03-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +16.279% | 10 | 1,978 | -99.000% |
| 2026-03-26 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +17.007% | 1 | 1,968 | -98.837% |
| 2026-03-25 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | -16.477% | 2 | 1,967 | -98.639% |
| 2026-03-24 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 0.000% | 4 | 1,967 | -98.864% |
| 2026-03-23 | 1.7000 | 1.7800 | 1.7000 | 1.7600 | -1.124% | 399 | 1,963 | -98.864% |
| 2026-03-20 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -1.657% | 1 | 1,566 | -98.876% |
| 2026-03-17 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +9.697% | 1 | 1,565 | -98.895% |
| 2026-03-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -17.500% | 3 | 1,564 | -98.788% |
| 2026-03-09 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | +22.699% | 6 | 1,564 | -99.000% |
| 2026-03-02 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | -2.976% | 3 | 1,564 | -98.773% |
| 2026-02-27 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +3.067% | 100 | 1,563 | -98.810% |
| 2026-02-24 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 0.000% | 1 | 1,469 | -98.773% |
| 2026-02-20 | 1.7500 | 1.7500 | 1.6200 | 1.6300 | -1.807% | 14 | 1,470 | -98.773% |
| 2026-02-19 | 1.6700 | 1.6700 | 1.5800 | 1.6600 | +4.403% | 724 | 1,460 | -98.795% |
| 2026-02-13 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 0.000% | 2 | 735 | -98.742% |
| 2026-02-10 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | +6.711% | 3 | 735 | -98.742% |
| 2026-02-04 | 1.3600 | 1.5500 | 1.3600 | 1.4900 | -1.325% | 24 | 734 | -98.658% |
| 2026-01-30 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -7.927% | 1 | 753 | -98.675% |
| 2026-01-27 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | -10.383% | 241 | 752 | -98.780% |
| 2026-01-26 | 1.9000 | 1.9000 | 1.7000 | 1.8300 | +16.561% | 43 | 513 | -98.907% |
| 2026-01-23 | 1.5500 | 1.6000 | 1.5300 | 1.5700 | +30.833% | 23 | 510 | -98.726% |
| 2026-01-22 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | +1.695% | 2 | 487 | -98.333% |
| 2026-01-21 | 1.2700 | 1.2700 | 1.1800 | 1.1800 | -20.270% | 3 | 485 | -98.305% |
| 2026-01-20 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -0.671% | 1 | 484 | -98.649% |
| 2026-01-15 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -0.667% | 30 | 483 | -98.658% |
| 2026-01-14 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | -6.250% | 196 | 513 | -98.667% |
| 2026-01-13 | 1.6300 | 1.7200 | 1.5900 | 1.6000 | -9.605% | 89 | 343 | -98.750% |
| 2026-01-12 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | +4.118% | 3 | 318 | -98.870% |
| 2026-01-09 | 1.9100 | 1.9100 | 1.7000 | 1.7000 | -21.296% | 243 | 316 | -98.824% |
| 2026-01-08 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +6.404% | 1 | 321 | -99.074% |
| 2026-01-07 | 2.0900 | 2.0900 | 1.9000 | 2.0300 | -12.500% | 15 | 320 | -99.015% |
| 2026-01-05 | 2.1200 | 2.3200 | 2.1200 | 2.3200 | -1.277% | 146 | 181 | -99.138% |
| 2026-01-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -7.843% | 3 | 181 | -99.149% |
| 2025-12-31 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +3.239% | 2 | 178 | -99.216% |
| 2025-12-30 | 2.4700 | 2.4800 | 2.4600 | 2.4700 | 0.000% | 178 | 178 | -99.190% |